| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | USD | 15.42 | 15.43 | 15.02 | 15.07 | 15.07 | -0.05 (-0.33%) | 489,566 |
| 3 Feb 2020 | USD | 15.08 | 15.41 | 14.7009 | 15.12 | 15.12 | +0.09 (+0.60%) | 410,101 |
| 31 Jan 2020 | USD | 15.55 | 15.6121 | 15 | 15.03 | 15.03 | -0.59 (-3.78%) | 469,813 |
| 30 Jan 2020 | USD | 15.4 | 15.63 | 15.2 | 15.62 | 15.62 | +0.12 (+0.77%) | 345,528 |
| 29 Jan 2020 | USD | 15.59 | 15.68 | 15.25 | 15.5 | 15.5 | -0.06 (-0.39%) | 310,569 |
| 28 Jan 2020 | USD | 15.45 | 15.881 | 15.43 | 15.56 | 15.56 | +0.22 (+1.43%) | 345,844 |
| 27 Jan 2020 | USD | 15.1 | 15.55 | 15.07 | 15.34 | 15.34 | -0.18 (-1.16%) | 437,016 |
| 24 Jan 2020 | USD | 15.74 | 15.8 | 15.42 | 15.52 | 15.52 | -0.15 (-0.96%) | 553,558 |
| 23 Jan 2020 | USD | 15.58 | 15.79 | 15.5 | 15.67 | 15.67 | +0.02 (+0.13%) | 685,858 |
| 22 Jan 2020 | USD | 15.77 | 15.95 | 15.57 | 15.65 | 15.65 | -0.01 (-0.06%) | 535,629 |
| 21 Jan 2020 | USD | 15.58 | 16.24 | 15.39 | 15.66 | 15.66 | +0.04 (+0.26%) | 1,043,608 |
| 17 Jan 2020 | USD | 15.15 | 15.63 | 15.07 | 15.62 | 15.62 | +0.48 (+3.17%) | 883,375 |
| 16 Jan 2020 | USD | 15.25 | 15.62 | 15.01 | 15.14 | 15.14 | -0.14 (-0.92%) | 1,036,682 |
| 15 Jan 2020 | USD | 15.61 | 15.74 | 15.08 | 15.28 | 15.28 | -0.36 (-2.30%) | 1,090,631 |
| 14 Jan 2020 | USD | 15.89 | 16.19 | 15.57 | 15.64 | 15.64 | -0.29 (-1.82%) | 945,601 |
| 13 Jan 2020 | USD | 15.53 | 16 | 15.39 | 15.93 | 15.93 | +0.46 (+2.97%) | 688,567 |
| 10 Jan 2020 | USD | 15.57 | 15.84 | 15.36 | 15.47 | 15.47 | -0.03 (-0.19%) | 758,650 |
| 9 Jan 2020 | USD | 15.94 | 16.17 | 15.46 | 15.5 | 15.5 | -0.51 (-3.19%) | 1,286,094 |
| 8 Jan 2020 | USD | 15.64 | 16.3 | 15.32 | 16.01 | 16.01 | +0.22 (+1.39%) | 909,471 |
| 7 Jan 2020 | USD | 16.48 | 16.48 | 15.45 | 15.79 | 15.79 | -0.72 (-4.36%) | 1,790,975 |
| 6 Jan 2020 | USD | 16.72 | 16.79 | 16.375 | 16.51 | 16.51 | -0.34 (-2.02%) | 1,377,424 |
| 3 Jan 2020 | USD | 17.17 | 17.37 | 16.75 | 16.85 | 16.85 | -0.72 (-4.10%) | 1,025,617 |
| 2 Jan 2020 | USD | 17.26 | 17.76 | 17.0568 | 17.57 | 17.57 | +0.41 (+2.39%) | 821,375 |
| 31 Dec 2019 | USD | 16.9 | 17.2701 | 16.71 | 17.16 | 17.16 | +0.265 (+1.57%) | 1,009,014 |
| 30 Dec 2019 | USD | 16.91 | 17.26 | 16.51 | 16.895 | 16.895 | +0.015 (+0.09%) | 905,021 |
| 27 Dec 2019 | USD | 16.5 | 17.03 | 16.25 | 16.88 | 16.88 | +0.37 (+2.24%) | 897,039 |
| 26 Dec 2019 | USD | 16.58 | 16.7 | 16.18 | 16.51 | 16.51 | +0.01 (+0.06%) | 798,623 |
| 25 Dec 2019 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 (0.0%) | 0 |
| 24 Dec 2019 | USD | 16.54 | 16.54 | 16.14 | 16.5 | 16.5 | +0.04 (+0.24%) | 447,387 |
| 23 Dec 2019 | USD | 16.26 | 16.46 | 16.13 | 16.46 | 16.46 | +0.33 (+2.05%) | 742,688 |
